Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.57 | 20.68 | 20.11 | 20.35 | 185,628 | -0.18(-0.88%) |
Dec 28, 2023 | 20.41 | 20.67 | 20.33 | 20.53 | 87,005 | +0.02(+0.10%) |
Dec 27, 2023 | 20.96 | 20.97 | 20.25 | 20.51 | 139,538 | -0.35(-1.68%) |
Dec 26, 2023 | 20.67 | 20.95 | 20.56 | 20.86 | 106,899 | +0.26(+1.26%) |
Dec 22, 2023 | 20.68 | 20.68 | 20.45 | 20.60 | 69,579 | +0.04(+0.19%) |
Dec 21, 2023 | 20.28 | 20.73 | 20.26 | 20.56 | 132,655 | +0.48(+2.39%) |
Dec 20, 2023 | 19.95 | 20.75 | 19.95 | 20.08 | 211,361 | +0.04(+0.20%) |
Dec 19, 2023 | 19.83 | 20.11 | 19.45 | 20.04 | 225,183 | +0.17(+0.86%) |
Dec 18, 2023 | 19.65 | 19.90 | 19.37 | 19.87 | 150,466 | +0.18(+0.91%) |
Dec 15, 2023 | 19.88 | 19.88 | 19.28 | 19.69 | 743,607 | -0.04(-0.20%) |
Dec 14, 2023 | 19.34 | 19.80 | 19.09 | 19.73 | 230,366 | +0.75(+3.95%) |
Dec 13, 2023 | 18.94 | 19.23 | 18.17 | 18.98 | 241,274 | +0.00(+0.00%) |
Dec 12, 2023 | 19.51 | 19.74 | 18.94 | 18.98 | 118,564 | -0.53(-2.72%) |
Dec 11, 2023 | 19.07 | 19.63 | 18.95 | 19.51 | 125,955 | +0.33(+1.72%) |
Dec 08, 2023 | 18.58 | 19.24 | 18.39 | 19.18 | 146,557 | +0.53(+2.84%) |
Dec 07, 2023 | 18.67 | 18.97 | 18.38 | 18.65 | 148,084 | +0.03(+0.16%) |
Dec 06, 2023 | 18.97 | 19.22 | 18.45 | 18.62 | 129,049 | -0.32(-1.69%) |
Dec 05, 2023 | 19.14 | 19.39 | 18.74 | 18.94 | 155,484 | -0.37(-1.92%) |
Dec 04, 2023 | 18.59 | 19.53 | 18.59 | 19.31 | 240,663 | +0.71(+3.82%) |
Dec 01, 2023 | 17.72 | 18.69 | 17.72 | 18.60 | 175,518 | +0.81(+4.55%) |
Nov 30, 2023 | 17.88 | 18.03 | 17.69 | 17.79 | 107,823 | -0.10(-0.56%) |
Nov 29, 2023 | 17.95 | 18.26 | 17.81 | 17.89 | 91,465 | +0.08(+0.45%) |
Nov 28, 2023 | 18.21 | 18.21 | 17.75 | 17.81 | 82,968 | -0.38(-2.09%) |
Nov 27, 2023 | 18.45 | 18.52 | 18.16 | 18.19 | 104,497 | -0.29(-1.57%) |
Nov 24, 2023 | 18.23 | 18.57 | 18.13 | 18.48 | 52,255 | +0.18(+0.98%) |
Nov 22, 2023 | 18.64 | 18.80 | 18.24 | 18.30 | 62,047 | -0.18(-0.97%) |
Nov 21, 2023 | 18.96 | 19.02 | 18.38 | 18.48 | 104,173 | -0.54(-2.84%) |
Nov 20, 2023 | 18.82 | 19.23 | 18.62 | 19.02 | 117,817 | +0.15(+0.79%) |
Nov 17, 2023 | 18.99 | 19.03 | 18.68 | 18.87 | 129,999 | +0.03(+0.16%) |
Nov 16, 2023 | 18.75 | 18.86 | 18.43 | 18.84 | 143,567 | -0.02(-0.11%) |
Nov 15, 2023 | 18.60 | 19.09 | 18.41 | 18.86 | 165,962 | +0.23(+1.23%) |
Nov 14, 2023 | 18.80 | 18.95 | 18.13 | 18.63 | 298,208 | +0.42(+2.31%) |
Nov 13, 2023 | 17.92 | 18.46 | 17.88 | 18.21 | 93,983 | +0.15(+0.83%) |
Nov 10, 2023 | 18.55 | 18.55 | 18.00 | 18.06 | 224,991 | -0.50(-2.69%) |
Nov 09, 2023 | 18.85 | 18.89 | 18.52 | 18.56 | 125,550 | -0.29(-1.54%) |
Nov 08, 2023 | 18.65 | 18.98 | 18.57 | 18.85 | 163,247 | +0.11(+0.59%) |
Nov 07, 2023 | 18.60 | 18.80 | 18.38 | 18.74 | 182,302 | +0.18(+0.97%) |
Nov 06, 2023 | 18.68 | 18.77 | 18.36 | 18.56 | 304,429 | +0.03(+0.16%) |
Nov 03, 2023 | 17.68 | 18.60 | 17.32 | 18.53 | 308,088 | +1.18(+6.80%) |
Nov 02, 2023 | 16.84 | 17.46 | 15.99 | 17.35 | 397,282 | +0.81(+4.90%) |
Nov 01, 2023 | 17.47 | 17.50 | 16.08 | 16.54 | 255,553 | -0.89(-5.11%) |
Oct 31, 2023 | 17.05 | 17.59 | 16.87 | 17.43 | 255,814 | +0.37(+2.17%) |
Oct 30, 2023 | 17.26 | 17.49 | 16.97 | 17.06 | 127,663 | -0.17(-0.99%) |
Oct 27, 2023 | 17.97 | 17.97 | 17.07 | 17.23 | 340,116 | -0.77(-4.28%) |
Oct 26, 2023 | 18.51 | 18.51 | 17.73 | 18.00 | 248,322 | -0.49(-2.65%) |
Oct 25, 2023 | 17.95 | 18.55 | 17.84 | 18.49 | 136,798 | +0.52(+2.89%) |
Oct 24, 2023 | 17.78 | 18.01 | 17.34 | 17.97 | 294,409 | +0.37(+2.10%) |
Oct 23, 2023 | 17.74 | 17.79 | 17.44 | 17.60 | 204,201 | -0.13(-0.73%) |
Oct 20, 2023 | 17.85 | 17.85 | 17.36 | 17.73 | 184,284 | -0.06(-0.34%) |
Oct 19, 2023 | 18.04 | 18.11 | 17.72 | 17.79 | 146,747 | -0.32(-1.77%) |
Oct 18, 2023 | 18.64 | 18.64 | 18.05 | 18.11 | 102,540 | -0.70(-3.72%) |
Oct 17, 2023 | 18.79 | 19.09 | 18.75 | 18.81 | 168,615 | -0.07(-0.37%) |
Oct 16, 2023 | 18.58 | 18.95 | 18.44 | 18.88 | 146,666 | +0.47(+2.55%) |
Oct 13, 2023 | 19.09 | 19.09 | 18.37 | 18.41 | 108,602 | -0.54(-2.85%) |
Oct 12, 2023 | 19.39 | 19.39 | 18.15 | 18.95 | 121,619 | -0.42(-2.17%) |
Oct 11, 2023 | 19.01 | 19.47 | 19.01 | 19.37 | 112,484 | +0.33(+1.73%) |
Oct 10, 2023 | 19.47 | 19.54 | 19.00 | 19.04 | 89,764 | -0.40(-2.06%) |
Oct 09, 2023 | 19.98 | 19.98 | 19.32 | 19.44 | 116,067 | -0.66(-3.28%) |
Oct 06, 2023 | 19.32 | 20.24 | 18.47 | 20.10 | 204,122 | +0.68(+3.50%) |
Oct 05, 2023 | 18.88 | 19.44 | 18.83 | 19.42 | 203,627 | +0.47(+2.48%) |
Oct 04, 2023 | 18.66 | 18.98 | 18.55 | 18.95 | 136,017 | +0.29(+1.55%) |
Oct 03, 2023 | 18.22 | 18.68 | 17.84 | 18.66 | 152,821 | +0.30(+1.63%) |